Samsung KODEX Financials High Dividend TOP 10 Weekly Target Covered Call ETF (498410)

498410
🏛️ Südkorea →
12,430.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 12,545.00 12,565.00 12,525.00 12,525.00 24.7K
09:01 12,525.00 12,570.00 12,520.00 12,535.00 4.3K
09:02 12,535.00 12,540.00 12,525.00 12,540.00 24.3K
09:03 12,525.00 12,530.00 12,520.00 12,530.00 25.5K
09:04 12,530.00 12,535.00 12,510.00 12,510.00 18.4K
09:05 12,520.00 12,520.00 12,505.00 12,507.00 6.3K
09:06 12,507.00 12,510.00 12,485.00 12,490.00 22.8K
09:07 12,490.00 12,500.00 12,485.00 12,485.00 51.5K
09:08 12,485.00 12,485.00 12,465.00 12,470.00 11.3K
09:09 12,470.00 12,500.00 12,470.00 12,500.00 9.3K
09:10 12,500.00 12,515.00 12,500.00 12,505.00 10.5K
09:11 12,505.00 12,505.00 12,490.00 12,490.00 5.7K
09:12 12,490.00 12,535.00 12,490.00 12,525.00 102.2K
09:13 12,535.00 12,535.00 12,520.00 12,535.00 7.7K
09:14 12,535.00 12,535.00 12,525.00 12,530.00 1.9K
09:15 12,530.00 12,540.00 12,520.00 12,520.00 5.7K
09:16 12,520.00 12,535.00 12,520.00 12,535.00 6.7K
09:17 12,530.00 12,540.00 12,530.00 12,530.00 2.7K
09:18 12,535.00 12,540.00 12,525.00 12,530.00 7.7K
09:19 12,530.00 12,530.00 12,520.00 12,520.00 53.3K
09:20 12,520.00 12,550.00 12,520.00 12,550.00 32.4K
09:21 12,550.00 12,555.00 12,540.00 12,555.00 8.3K
09:22 12,565.00 12,565.00 12,555.00 12,555.00 1.7K
09:23 12,555.00 12,555.00 12,545.00 12,550.00 1.6K
09:24 12,550.00 12,550.00 12,535.00 12,535.00 1.9K
09:25 12,535.00 12,535.00 12,520.00 12,525.00 3.4K
09:26 12,525.00 12,525.00 12,515.00 12,525.00 6.3K
09:27 12,530.00 12,530.00 12,525.00 12,525.00 5.9K
09:28 12,525.00 12,525.00 12,520.00 12,520.00 7.1K
09:29 12,520.00 12,520.00 12,515.00 12,515.00 3.1K
09:30 12,512.00 12,520.00 12,512.00 12,515.00 14.1K
09:31 12,515.00 12,520.00 12,515.00 12,515.00 3.3K
09:32 12,520.00 12,520.00 12,500.00 12,505.00 20.3K
09:33 12,505.00 12,505.00 12,495.00 12,505.00 61.0K
09:34 12,500.00 12,500.00 12,490.00 12,495.00 12.2K
09:35 12,500.00 12,505.00 12,490.00 12,490.00 2.5K
09:36 12,495.00 12,500.00 12,490.00 12,500.00 6.0K
09:37 12,495.00 12,500.00 12,485.00 12,495.00 2.2K
09:38 12,495.00 12,500.00 12,490.00 12,500.00 12.2K
09:39 12,500.00 12,500.00 12,485.00 12,490.00 2.9K
09:40 12,500.00 12,500.00 12,490.00 12,495.00 2.0K
09:41 12,492.00 12,500.00 12,490.00 12,500.00 7.1K
09:42 12,495.00 12,500.00 12,490.00 12,490.00 3.0K
09:43 12,495.00 12,495.00 12,485.00 12,495.00 4.6K
09:44 12,495.00 12,500.00 12,495.00 12,500.00 2.0K
09:45 12,500.00 12,500.00 12,490.00 12,500.00 2.3K
09:46 12,500.00 12,500.00 12,495.00 12,500.00 2.0K
09:47 12,495.00 12,495.00 12,490.00 12,490.00 10.8K
09:48 12,490.00 12,490.00 12,480.00 12,485.00 3.0K
09:49 12,485.00 12,490.00 12,485.00 12,490.00 1.2K
09:50 12,490.00 12,490.00 12,485.00 12,485.00 5.3K
09:51 12,485.00 12,490.00 12,480.00 12,490.00 0.7K
09:52 12,490.00 12,490.00 12,480.00 12,485.00 8.6K
09:53 12,490.00 12,490.00 12,485.00 12,485.00 8.3K
09:54 12,480.00 12,485.00 12,480.00 12,485.00 2.3K
09:55 12,485.00 12,490.00 12,485.00 12,490.00 0.7K
09:56 12,485.00 12,490.00 12,485.00 12,490.00 0.5K
09:57 12,490.00 12,490.00 12,485.00 12,485.00 12.3K
09:58 12,485.00 12,485.00 12,480.00 12,485.00 6.2K
09:59 12,485.00 12,485.00 12,470.00 12,470.00 20.9K
10:00 12,470.00 12,475.00 12,467.00 12,470.00 2.2K
10:01 12,470.00 12,475.00 12,465.00 12,465.00 16.5K
10:02 12,465.00 12,470.00 12,450.00 12,450.00 44.5K
10:03 12,450.00 12,485.00 12,450.00 12,480.00 35.9K
10:04 12,485.00 12,495.00 12,475.00 12,495.00 3.1K
10:05 12,495.00 12,495.00 12,490.00 12,495.00 1.8K
10:06 12,490.00 12,495.00 12,490.00 12,490.00 0.7K
10:07 12,480.00 12,480.00 12,460.00 12,465.00 1.8K
10:08 12,460.00 12,470.00 12,460.00 12,470.00 2.7K
10:09 12,475.00 12,480.00 12,470.00 12,475.00 0.7K
10:10 12,470.00 12,475.00 12,470.00 12,470.00 2.0K
10:11 12,470.00 12,475.00 12,465.00 12,475.00 1.7K
10:12 12,475.00 12,485.00 12,475.00 12,485.00 1.1K
10:13 12,485.00 12,485.00 12,475.00 12,485.00 1.0K
10:14 12,485.00 12,485.00 12,480.00 12,485.00 0.3K
10:15 12,485.00 12,485.00 12,475.00 12,480.00 2.0K
10:16 12,475.00 12,480.00 12,475.00 12,475.00 4.5K
10:17 12,475.00 12,475.00 12,465.00 12,470.00 2.1K
10:18 12,470.00 12,470.00 12,460.00 12,470.00 1.2K
10:19 12,470.00 12,470.00 12,465.00 12,470.00 0.4K
10:20 12,470.00 12,475.00 12,470.00 12,475.00 11.0K
10:21 12,475.00 12,475.00 12,470.00 12,475.00 0.4K
10:22 12,475.00 12,475.00 12,475.00 12,475.00 0.1K
10:23 12,475.00 12,475.00 12,470.00 12,475.00 2.0K
10:24 12,475.00 12,475.00 12,465.00 12,470.00 0.6K
10:25 12,465.00 12,470.00 12,462.00 12,470.00 4.9K
10:26 12,470.00 12,475.00 12,465.00 12,475.00 0.3K
10:27 12,475.00 12,475.00 12,470.00 12,475.00 0.8K
10:28 12,475.00 12,475.00 12,460.00 12,460.00 6.1K
10:29 12,460.00 12,460.00 12,445.00 12,455.00 6.4K
10:30 12,455.00 12,455.00 12,440.00 12,445.00 10.5K
10:31 12,445.00 12,445.00 12,440.00 12,445.00 5.8K
10:32 12,445.00 12,450.00 12,440.00 12,445.00 13.1K
10:33 12,450.00 12,450.00 12,445.00 12,445.00 1.3K
10:34 12,445.00 12,450.00 12,445.00 12,450.00 0.3K
10:35 12,450.00 12,460.00 12,450.00 12,455.00 45.5K
10:36 12,455.00 12,460.00 12,455.00 12,460.00 6.6K
10:37 12,460.00 12,460.00 12,460.00 12,460.00 1.2K
10:38 12,460.00 12,460.00 12,450.00 12,460.00 2.0K
10:39 12,460.00 12,460.00 12,450.00 12,455.00 8.1K
10:40 12,455.00 12,460.00 12,450.00 12,460.00 1.1K
10:41 12,465.00 12,465.00 12,460.00 12,460.00 0.2K
10:42 12,460.00 12,460.00 12,455.00 12,455.00 11.2K
10:43 12,450.00 12,455.00 12,445.00 12,450.00 7.4K
10:44 12,450.00 12,455.00 12,450.00 12,450.00 0.3K
10:45 12,450.00 12,465.00 12,450.00 12,460.00 18.8K
10:46 12,465.00 12,465.00 12,460.00 12,460.00 2.2K
10:47 12,460.00 12,465.00 12,455.00 12,460.00 1.4K
10:48 12,465.00 12,475.00 12,465.00 12,470.00 13.5K
10:49 12,470.00 12,470.00 12,460.00 12,460.00 2.8K
10:50 12,460.00 12,465.00 12,450.00 12,455.00 11.2K
10:51 12,450.00 12,455.00 12,450.00 12,455.00 1.9K
10:52 12,455.00 12,460.00 12,450.00 12,460.00 0.3K
10:53 12,460.00 12,465.00 12,455.00 12,460.00 2.1K
10:54 12,465.00 12,465.00 12,455.00 12,460.00 0.8K
10:55 12,455.00 12,460.00 12,455.00 12,460.00 0.7K
10:56 12,460.00 12,460.00 12,455.00 12,455.00 0.9K
10:57 12,455.00 12,460.00 12,455.00 12,460.00 1.0K
10:58 12,460.00 12,460.00 12,455.00 12,455.00 0.3K
10:59 12,455.00 12,455.00 12,450.00 12,450.00 1.8K
11:00 12,450.00 12,455.00 12,445.00 12,445.00 12.0K
11:01 12,450.00 12,450.00 12,440.00 12,440.00 6.8K
11:02 12,450.00 12,450.00 12,445.00 12,445.00 21.7K
11:03 12,445.00 12,450.00 12,440.00 12,440.00 0.6K
11:04 12,445.00 12,450.00 12,440.00 12,440.00 0.9K
11:05 12,445.00 12,450.00 12,445.00 12,450.00 4.5K
11:06 12,450.00 12,460.00 12,450.00 12,455.00 7.5K
11:07 12,455.00 12,465.00 12,455.00 12,465.00 14.9K
11:08 12,465.00 12,465.00 12,460.00 12,465.00 0.3K
11:09 12,465.00 12,465.00 12,460.00 12,462.00 2.6K
11:10 12,462.00 12,462.00 12,450.00 12,460.00 1.2K
11:11 12,460.00 12,460.00 12,445.00 12,450.00 17.4K
11:12 12,440.00 12,450.00 12,440.00 12,450.00 0.4K
11:13 12,445.00 12,450.00 12,445.00 12,445.00 0.8K
11:14 12,445.00 12,450.00 12,445.00 12,445.00 0.3K
11:15 12,445.00 12,450.00 12,445.00 12,450.00 0.8K
11:16 12,450.00 12,450.00 12,445.00 12,445.00 0.7K
11:17 12,445.00 12,445.00 12,440.00 12,440.00 0.6K
11:18 12,440.00 12,450.00 12,440.00 12,440.00 18.0K
11:19 12,445.00 12,445.00 12,440.00 12,440.00 0.4K
11:20 12,440.00 12,445.00 12,440.00 12,445.00 0.3K
11:21 12,445.00 12,445.00 12,440.00 12,445.00 10.7K
11:22 12,445.00 12,445.00 12,440.00 12,440.00 45.8K
11:23 12,440.00 12,450.00 12,435.00 12,450.00 0.9K
11:24 12,445.00 12,450.00 12,445.00 12,450.00 2.7K
11:25 12,450.00 12,450.00 12,440.00 12,440.00 2.0K
11:26 12,440.00 12,445.00 12,435.00 12,435.00 1.0K
11:27 12,440.00 12,450.00 12,440.00 12,445.00 8.6K
11:28 12,445.00 12,455.00 12,445.00 12,455.00 0.5K
11:29 12,455.00 12,460.00 12,455.00 12,460.00 0.8K
11:30 12,457.00 12,465.00 12,457.00 12,460.00 13.1K
11:31 12,460.00 12,465.00 12,460.00 12,460.00 0.2K
11:32 12,460.00 12,475.00 12,460.00 12,475.00 39.7K
11:33 12,475.00 12,480.00 12,470.00 12,475.00 0.4K
11:34 12,475.00 12,480.00 12,475.00 12,475.00 11.8K
11:35 12,480.00 12,480.00 12,480.00 12,480.00 0.3K
11:36 12,480.00 12,485.00 12,480.00 12,485.00 1.7K
11:37 12,490.00 12,500.00 12,490.00 12,500.00 1.7K
11:38 12,500.00 12,500.00 12,500.00 12,500.00 0.6K
11:39 12,500.00 12,500.00 12,495.00 12,495.00 0.3K
11:40 12,495.00 12,495.00 12,480.00 12,480.00 7.6K
11:41 12,480.00 12,480.00 12,470.00 12,475.00 0.3K
11:42 12,475.00 12,475.00 12,475.00 12,475.00 5.1K
11:43 12,475.00 12,475.00 12,470.00 12,470.00 3.1K
11:44 12,470.00 12,475.00 12,470.00 12,475.00 0.2K
11:45 12,475.00 12,475.00 12,470.00 12,470.00 0.2K
11:46 12,470.00 12,475.00 12,470.00 12,475.00 0.0K
11:47 12,470.00 12,470.00 12,470.00 12,470.00 4.6K
11:48 12,470.00 12,470.00 12,470.00 12,470.00 0.1K
11:49 12,470.00 12,470.00 12,455.00 12,455.00 3.4K
11:50 12,455.00 12,465.00 12,455.00 12,465.00 0.1K
11:51 12,465.00 12,465.00 12,465.00 12,465.00 0.0K
11:52 12,465.00 12,465.00 12,450.00 12,460.00 1.6K
11:53 12,460.00 12,460.00 12,445.00 12,450.00 4.7K
11:54 12,450.00 12,450.00 12,445.00 12,445.00 1.4K
11:55 12,445.00 12,450.00 12,445.00 12,445.00 2.4K
11:56 12,450.00 12,450.00 12,440.00 12,445.00 0.2K
11:57 12,440.00 12,450.00 12,440.00 12,445.00 0.8K
11:58 12,445.00 12,445.00 12,445.00 12,445.00 0.1K
11:59 12,445.00 12,450.00 12,445.00 12,445.00 0.4K
12:00 12,445.00 12,445.00 12,445.00 12,445.00 0.2K
12:01 12,445.00 12,445.00 12,445.00 12,445.00 0.1K
12:02 12,445.00 12,445.00 12,445.00 12,445.00 0.1K
12:03 12,445.00 12,445.00 12,445.00 12,445.00 0.7K
12:04 12,445.00 12,450.00 12,445.00 12,450.00 4.8K
12:05 12,455.00 12,455.00 12,455.00 12,455.00 0.1K
12:06 12,455.00 12,455.00 12,455.00 12,455.00 0.5K
12:07 12,455.00 12,455.00 12,455.00 12,455.00 0.6K
12:08 12,455.00 12,455.00 12,450.00 12,455.00 0.3K
12:09 12,450.00 12,455.00 12,445.00 12,450.00 0.4K
12:10 12,450.00 12,450.00 12,450.00 12,450.00 1.6K
12:11 12,450.00 12,465.00 12,450.00 12,465.00 6.1K
12:12 12,465.00 12,470.00 12,460.00 12,460.00 0.4K
12:13 12,465.00 12,465.00 12,455.00 12,455.00 0.2K
12:14 12,455.00 12,455.00 12,455.00 12,455.00 0.9K
12:15 12,455.00 12,460.00 12,455.00 12,460.00 0.1K
12:16 12,460.00 12,465.00 12,460.00 12,465.00 0.7K
12:17 12,465.00 12,465.00 12,460.00 12,465.00 0.5K
12:18 12,465.00 12,470.00 12,465.00 12,465.00 0.3K
12:19 12,465.00 12,465.00 12,460.00 12,460.00 0.3K
12:20 12,460.00 12,465.00 12,460.00 12,465.00 0.9K
12:21 12,460.00 12,460.00 12,460.00 12,460.00 0.1K
12:22 12,460.00 12,460.00 12,455.00 12,455.00 4.7K
12:23 12,455.00 12,455.00 12,450.00 12,450.00 0.7K
12:24 12,450.00 12,455.00 12,450.00 12,450.00 0.2K
12:25 12,450.00 12,455.00 12,450.00 12,450.00 8.3K
12:26 12,450.00 12,455.00 12,450.00 12,450.00 0.3K
12:27 12,450.00 12,450.00 12,450.00 12,450.00 1.4K
12:28 12,450.00 12,455.00 12,450.00 12,450.00 7.5K
12:29 12,450.00 12,455.00 12,450.00 12,450.00 3.4K
12:30 12,450.00 12,450.00 12,450.00 12,450.00 0.9K
12:31 12,455.00 12,455.00 12,450.00 12,450.00 0.3K
12:32 12,450.00 12,455.00 12,450.00 12,450.00 0.5K
12:33 12,450.00 12,450.00 12,445.00 12,450.00 3.1K
12:34 12,450.00 12,455.00 12,450.00 12,450.00 3.7K
12:35 12,450.00 12,455.00 12,450.00 12,455.00 0.0K
12:36 12,455.00 12,455.00 12,450.00 12,450.00 1.9K
12:37 12,450.00 12,455.00 12,450.00 12,450.00 8.8K
12:38 12,450.00 12,450.00 12,445.00 12,445.00 21.2K
12:40 12,445.00 12,450.00 12,440.00 12,440.00 10.0K
12:41 12,440.00 12,440.00 12,440.00 12,440.00 0.4K
12:42 12,450.00 12,450.00 12,440.00 12,445.00 0.0K
12:43 12,445.00 12,445.00 12,440.00 12,440.00 1.1K
12:44 12,440.00 12,445.00 12,440.00 12,445.00 0.7K
12:45 12,445.00 12,445.00 12,440.00 12,445.00 0.5K
12:46 12,440.00 12,440.00 12,440.00 12,440.00 0.4K
12:47 12,440.00 12,445.00 12,440.00 12,445.00 0.3K
12:48 12,445.00 12,445.00 12,440.00 12,440.00 1.6K
12:49 12,445.00 12,445.00 12,440.00 12,440.00 5.9K
12:50 12,445.00 12,445.00 12,440.00 12,440.00 0.2K
12:51 12,440.00 12,440.00 12,435.00 12,440.00 0.7K
12:52 12,440.00 12,440.00 12,440.00 12,440.00 0.6K
12:53 12,440.00 12,440.00 12,435.00 12,440.00 0.4K
12:54 12,445.00 12,445.00 12,440.00 12,440.00 1.2K
12:55 12,440.00 12,440.00 12,440.00 12,440.00 0.1K
12:56 12,440.00 12,440.00 12,440.00 12,440.00 0.2K
12:57 12,440.00 12,440.00 12,435.00 12,435.00 15.1K
12:58 12,435.00 12,435.00 12,435.00 12,435.00 6.8K
12:59 12,435.00 12,435.00 12,432.00 12,432.00 0.1K
13:00 12,435.00 12,435.00 12,425.00 12,430.00 25.1K
13:01 12,430.00 12,430.00 12,425.00 12,425.00 11.4K
13:02 12,425.00 12,430.00 12,425.00 12,425.00 10.8K
13:03 12,425.00 12,425.00 12,425.00 12,425.00 1.2K
13:04 12,420.00 12,420.00 12,410.00 12,410.00 27.0K
13:05 12,415.00 12,425.00 12,415.00 12,425.00 36.0K
13:06 12,425.00 12,425.00 12,420.00 12,425.00 0.0K
13:07 12,420.00 12,425.00 12,415.00 12,415.00 12.3K
13:08 12,415.00 12,420.00 12,410.00 12,420.00 2.5K
13:09 12,420.00 12,420.00 12,415.00 12,420.00 1.4K
13:10 12,420.00 12,430.00 12,415.00 12,430.00 3.9K
13:11 12,425.00 12,425.00 12,420.00 12,425.00 0.7K
13:12 12,430.00 12,430.00 12,430.00 12,430.00 0.3K
13:13 12,435.00 12,445.00 12,430.00 12,445.00 1.7K
13:14 12,445.00 12,445.00 12,435.00 12,435.00 2.4K
13:15 12,445.00 12,445.00 12,445.00 12,445.00 0.2K
13:16 12,440.00 12,440.00 12,435.00 12,435.00 0.4K
13:17 12,435.00 12,435.00 12,435.00 12,435.00 0.4K
13:18 12,435.00 12,435.00 12,435.00 12,435.00 1.2K
13:19 12,430.00 12,435.00 12,430.00 12,430.00 5.2K
13:20 12,435.00 12,435.00 12,435.00 12,435.00 0.5K
13:21 12,435.00 12,435.00 12,435.00 12,435.00 0.7K
13:22 12,435.00 12,435.00 12,435.00 12,435.00 0.0K
13:23 12,435.00 12,435.00 12,430.00 12,430.00 0.4K
13:24 12,430.00 12,430.00 12,425.00 12,430.00 1.2K
13:25 12,430.00 12,430.00 12,430.00 12,430.00 1.0K
13:26 12,430.00 12,430.00 12,425.00 12,430.00 1.1K
13:27 12,430.00 12,430.00 12,420.00 12,425.00 1.6K
13:28 12,425.00 12,425.00 12,425.00 12,425.00 0.6K
13:29 12,425.00 12,425.00 12,420.00 12,420.00 3.1K
13:30 12,417.00 12,420.00 12,415.00 12,415.00 2.3K
13:31 12,415.00 12,420.00 12,415.00 12,420.00 1.5K
13:32 12,415.00 12,420.00 12,415.00 12,415.00 0.8K
13:33 12,415.00 12,415.00 12,410.00 12,415.00 0.5K
13:34 12,415.00 12,420.00 12,410.00 12,420.00 7.9K
13:35 12,420.00 12,430.00 12,420.00 12,430.00 3.6K
13:36 12,430.00 12,430.00 12,425.00 12,430.00 0.9K
13:37 12,430.00 12,430.00 12,420.00 12,420.00 8.6K
13:38 12,425.00 12,430.00 12,420.00 12,430.00 0.5K
13:39 12,430.00 12,430.00 12,420.00 12,425.00 0.4K
13:40 12,425.00 12,425.00 12,422.00 12,425.00 0.4K
13:41 12,425.00 12,425.00 12,422.00 12,422.00 0.2K
13:42 12,422.00 12,430.00 12,422.00 12,430.00 0.3K
13:43 12,430.00 12,430.00 12,420.00 12,420.00 1.1K
13:44 12,425.00 12,425.00 12,425.00 12,425.00 1.2K
13:45 12,425.00 12,425.00 12,420.00 12,425.00 1.1K
13:46 12,425.00 12,425.00 12,420.00 12,420.00 7.4K
13:47 12,420.00 12,420.00 12,415.00 12,415.00 0.2K
13:48 12,420.00 12,420.00 12,420.00 12,420.00 0.4K
13:49 12,420.00 12,420.00 12,415.00 12,420.00 1.1K
13:50 12,420.00 12,425.00 12,420.00 12,420.00 0.3K
13:51 12,420.00 12,425.00 12,415.00 12,415.00 0.1K
13:52 12,420.00 12,420.00 12,410.00 12,410.00 14.7K
13:53 12,410.00 12,410.00 12,410.00 12,410.00 14.7K
13:54 12,410.00 12,410.00 12,405.00 12,405.00 13.9K
13:55 12,405.00 12,405.00 12,400.00 12,400.00 0.7K
13:56 12,400.00 12,402.00 12,400.00 12,402.00 0.2K
13:57 12,402.00 12,405.00 12,402.00 12,405.00 2.5K
13:58 12,405.00 12,410.00 12,405.00 12,410.00 1.6K
13:59 12,405.00 12,405.00 12,400.00 12,400.00 24.8K
14:00 12,400.00 12,405.00 12,395.00 12,395.00 1.5K
14:01 12,400.00 12,400.00 12,400.00 12,400.00 6.7K
14:02 12,400.00 12,405.00 12,400.00 12,405.00 1.9K
14:03 12,410.00 12,410.00 12,405.00 12,410.00 7.9K
14:04 12,410.00 12,410.00 12,410.00 12,410.00 0.1K
14:05 12,410.00 12,410.00 12,405.00 12,410.00 10.1K
14:06 12,410.00 12,410.00 12,405.00 12,405.00 0.5K
14:07 12,405.00 12,410.00 12,405.00 12,405.00 0.7K
14:08 12,405.00 12,405.00 12,405.00 12,405.00 0.5K
14:09 12,405.00 12,405.00 12,405.00 12,405.00 0.3K
14:10 12,405.00 12,405.00 12,400.00 12,405.00 9.5K
14:11 12,405.00 12,410.00 12,405.00 12,410.00 8.6K
14:12 12,410.00 12,410.00 12,405.00 12,410.00 0.2K
14:13 12,410.00 12,410.00 12,395.00 12,410.00 13.7K
14:14 12,410.00 12,415.00 12,410.00 12,410.00 1.2K
14:15 12,410.00 12,415.00 12,405.00 12,410.00 0.1K
14:16 12,410.00 12,410.00 12,400.00 12,410.00 2.8K
14:17 12,410.00 12,410.00 12,400.00 12,400.00 1.1K
14:18 12,400.00 12,400.00 12,400.00 12,400.00 0.1K
14:19 12,410.00 12,410.00 12,410.00 12,410.00 0.0K
14:20 12,410.00 12,410.00 12,405.00 12,410.00 0.4K
14:21 12,410.00 12,410.00 12,405.00 12,410.00 0.3K
14:22 12,410.00 12,415.00 12,410.00 12,410.00 12.3K
14:23 12,410.00 12,420.00 12,410.00 12,410.00 0.7K
14:24 12,415.00 12,415.00 12,410.00 12,415.00 1.4K
14:25 12,415.00 12,415.00 12,415.00 12,415.00 0.4K
14:26 12,415.00 12,420.00 12,410.00 12,410.00 2.4K
14:27 12,407.00 12,415.00 12,405.00 12,405.00 2.7K
14:28 12,405.00 12,405.00 12,400.00 12,405.00 0.9K
14:29 12,405.00 12,412.00 12,405.00 12,410.00 0.4K
14:30 12,410.00 12,415.00 12,410.00 12,410.00 0.1K
14:31 12,410.00 12,415.00 12,405.00 12,410.00 3.2K
14:32 12,405.00 12,410.00 12,405.00 12,410.00 0.3K
14:33 12,410.00 12,410.00 12,410.00 12,410.00 0.1K
14:34 12,410.00 12,415.00 12,410.00 12,415.00 0.4K
14:35 12,410.00 12,415.00 12,410.00 12,410.00 1.3K
14:36 12,410.00 12,415.00 12,410.00 12,415.00 1.4K
14:37 12,415.00 12,415.00 12,410.00 12,410.00 1.9K
14:38 12,410.00 12,410.00 12,410.00 12,410.00 0.7K
14:39 12,415.00 12,415.00 12,410.00 12,410.00 2.5K
14:40 12,405.00 12,415.00 12,405.00 12,412.00 0.1K
14:41 12,412.00 12,415.00 12,405.00 12,405.00 1.7K
14:42 12,410.00 12,410.00 12,405.00 12,410.00 0.2K
14:43 12,410.00 12,415.00 12,410.00 12,415.00 0.6K
14:44 12,410.00 12,415.00 12,410.00 12,415.00 9.5K
14:45 12,415.00 12,415.00 12,405.00 12,410.00 1.4K
14:46 12,410.00 12,410.00 12,405.00 12,405.00 7.1K
14:47 12,405.00 12,405.00 12,400.00 12,405.00 0.3K
14:48 12,405.00 12,405.00 12,405.00 12,405.00 0.8K
14:49 12,405.00 12,410.00 12,405.00 12,405.00 1.3K
14:50 12,400.00 12,410.00 12,400.00 12,405.00 0.2K
14:51 12,405.00 12,410.00 12,405.00 12,405.00 1.7K
14:52 12,405.00 12,405.00 12,405.00 12,405.00 0.4K
14:53 12,405.00 12,405.00 12,405.00 12,405.00 1.1K
14:54 12,405.00 12,405.00 12,400.00 12,405.00 1.4K
14:55 12,405.00 12,405.00 12,400.00 12,405.00 7.7K
14:56 12,405.00 12,410.00 12,405.00 12,405.00 0.6K
14:57 12,405.00 12,405.00 12,405.00 12,405.00 5.2K
14:58 12,410.00 12,410.00 12,400.00 12,405.00 1.1K
14:59 12,405.00 12,405.00 12,405.00 12,405.00 0.7K
15:00 12,405.00 12,410.00 12,405.00 12,410.00 0.8K
15:01 12,410.00 12,410.00 12,405.00 12,410.00 1.2K
15:02 12,405.00 12,405.00 12,405.00 12,405.00 1.6K
15:03 12,405.00 12,405.00 12,400.00 12,405.00 0.6K
15:04 12,405.00 12,410.00 12,405.00 12,410.00 4.3K
15:05 12,410.00 12,410.00 12,405.00 12,410.00 2.8K
15:06 12,410.00 12,410.00 12,405.00 12,405.00 4.2K
15:07 12,405.00 12,410.00 12,405.00 12,410.00 3.8K
15:08 12,405.00 12,407.00 12,400.00 12,405.00 5.0K
15:09 12,405.00 12,410.00 12,400.00 12,405.00 3.1K
15:10 12,405.00 12,407.00 12,400.00 12,405.00 3.7K
15:11 12,402.00 12,405.00 12,402.00 12,405.00 1.9K
15:12 12,405.00 12,410.00 12,405.00 12,410.00 4.2K
15:13 12,410.00 12,415.00 12,405.00 12,415.00 4.6K
15:14 12,415.00 12,415.00 12,410.00 12,410.00 13.6K
15:15 12,410.00 12,415.00 12,410.00 12,410.00 3.7K
15:16 12,405.00 12,417.00 12,405.00 12,415.00 8.8K
15:17 12,415.00 12,415.00 12,410.00 12,410.00 0.4K
15:18 12,412.00 12,420.00 12,412.00 12,420.00 2.7K
15:19 12,420.00 12,420.00 12,415.00 12,420.00 7.2K
15:29 12,430.00 12,430.00 12,430.00 12,430.00 41.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12,565.00 12,570.00 12,395.00 12,430.00 2.0M
2025-09-25 12,635.00 12,745.00 12,575.00 12,610.00 0.9M
2025-09-24 12,750.00 12,770.00 12,565.00 12,635.00 1.1M
2025-09-23 12,810.00 12,825.00 12,715.00 12,750.00 0.9M
2025-09-22 12,805.00 12,870.00 12,765.00 12,830.00 0.8M
2025-09-19 12,760.00 12,820.00 12,670.00 12,805.00 0.6M
2025-09-18 12,815.00 12,830.00 12,665.00 12,760.00 1.1M
2025-09-17 12,930.00 12,935.00 12,780.00 12,815.00 0.8M
2025-09-16 12,960.00 13,040.00 12,925.00 12,935.00 1.1M
2025-09-15 12,735.00 13,045.00 12,690.00 12,960.00 1.9M
2025-09-12 12,725.00 12,850.00 12,655.00 12,735.00 0.9M
2025-09-11 12,745.00 12,745.00 12,520.00 12,640.00 0.9M
2025-09-10 12,230.00 12,745.00 12,230.00 12,705.00 2.6M
2025-09-09 11,960.00 12,220.00 11,960.00 12,210.00 0.9M
2025-09-08 12,000.00 12,010.00 11,870.00 11,970.00 0.8M
2025-09-05 12,030.00 12,060.00 11,955.00 12,000.00 0.7M
2025-09-04 12,140.00 12,140.00 11,955.00 11,995.00 0.9M
2025-09-03 12,080.00 12,145.00 12,070.00 12,140.00 0.4M
2025-09-02 12,075.00 12,080.00 11,950.00 12,080.00 0.4M
2025-09-01 12,125.00 12,175.00 11,945.00 11,990.00 0.8M
2025-08-29 12,215.00 12,285.00 12,090.00 12,125.00 0.5M
2025-08-28 12,140.00 12,300.00 12,035.00 12,200.00 0.8M
2025-08-27 12,240.00 12,295.00 12,175.00 12,280.00 0.9M
2025-08-26 12,380.00 12,380.00 12,185.00 12,220.00 1.2M
2025-08-25 12,400.00 12,430.00 12,330.00 12,355.00 0.9M
2025-08-22 12,360.00 12,435.00 12,260.00 12,315.00 0.7M
2025-08-21 12,280.00 12,420.00 12,280.00 12,325.00 0.8M
2025-08-20 12,285.00 12,405.00 12,030.00 12,295.00 1.2M
2025-08-19 12,330.00 12,330.00 12,225.00 12,290.00 0.9M
2025-08-18 12,570.00 12,570.00 12,275.00 12,330.00 1.1M
2025-08-14 12,695.00 12,785.00 12,625.00 12,680.00 0.6M
2025-08-13 12,750.00 12,757.00 12,560.00 12,605.00 0.6M
2025-08-12 12,430.00 12,805.00 12,430.00 12,610.00 1.3M
2025-08-11 12,535.00 12,535.00 12,400.00 12,455.00 0.6M
2025-08-08 12,550.00 12,585.00 12,445.00 12,540.00 0.6M
2025-08-07 12,635.00 12,635.00 12,515.00 12,560.00 0.6M
2025-08-06 12,420.00 12,560.00 12,410.00 12,560.00 0.6M
2025-08-05 12,325.00 12,515.00 12,230.00 12,420.00 1.0M
2025-08-04 11,880.00 12,180.00 11,880.00 12,180.00 1.0M
2025-08-01 12,390.00 12,390.00 11,910.00 11,915.00 2.1M
2025-07-31 12,560.00 12,585.00 12,392.00 12,500.00 0.8M
2025-07-30 12,560.00 12,635.00 12,440.00 12,590.00 0.9M
2025-07-29 12,440.00 12,725.00 12,380.00 12,720.00 2.0M
2025-07-28 13,050.00 13,220.00 12,480.00 12,530.00 4.0M
2025-07-25 13,185.00 13,535.00 13,120.00 13,280.00 2.2M
2025-07-24 13,165.00 13,360.00 13,065.00 13,125.00 1.5M
2025-07-23 13,145.00 13,290.00 12,965.00 13,075.00 1.3M
2025-07-22 13,200.00 13,290.00 13,040.00 13,105.00 1.2M
2025-07-21 13,095.00 13,180.00 13,030.00 13,175.00 1.2M
2025-07-18 13,390.00 13,395.00 13,025.00 13,170.00 1.8M
2025-07-17 13,320.00 13,390.00 13,130.00 13,390.00 1.6M
2025-07-16 13,825.00 13,825.00 13,195.00 13,235.00 3.7M
2025-07-15 13,965.00 13,965.00 13,705.00 13,900.00 2.3M
2025-07-14 13,550.00 13,915.00 13,530.00 13,915.00 2.7M
2025-07-11 13,345.00 13,540.00 13,305.00 13,510.00 1.6M
2025-07-10 13,400.00 13,400.00 13,215.00 13,345.00 1.4M
2025-07-09 13,505.00 13,505.00 13,230.00 13,400.00 2.1M
2025-07-08 12,575.00 13,425.00 12,575.00 13,400.00 1.9M
2025-07-07 12,410.00 12,575.00 12,295.00 12,575.00 1.2M
2025-07-04 12,650.00 12,650.00 12,310.00 12,410.00 1.6M
2025-07-03 12,500.00 12,535.00 12,370.00 12,530.00 1.2M
2025-07-02 12,430.00 12,475.00 12,175.00 12,350.00 1.3M
2025-07-01 12,345.00 12,595.00 12,320.00 12,430.00 1.3M
2025-06-30 12,120.00 12,320.00 12,070.00 12,300.00 1.0M
2025-06-27 12,250.00 12,350.00 12,135.00 12,195.00 1.0M
2025-06-26 12,370.00 12,465.00 12,195.00 12,380.00 1.6M
2025-06-25 12,465.00 12,465.00 12,215.00 12,370.00 1.5M
2025-06-24 12,075.00 12,400.00 12,065.00 12,350.00 1.5M
2025-06-23 11,800.00 11,990.00 11,735.00 11,955.00 0.9M
2025-06-20 11,780.00 11,910.00 11,740.00 11,825.00 1.0M
2025-06-19 11,795.00 11,845.00 11,630.00 11,735.00 0.7M
2025-06-18 11,735.00 11,855.00 11,655.00 11,780.00 0.6M
2025-06-17 11,815.00 12,000.00 11,690.00 11,795.00 0.9M
2025-06-16 11,610.00 11,815.00 11,535.00 11,815.00 0.5M
2025-06-13 11,540.00 11,645.00 11,470.00 11,610.00 0.5M
2025-06-12 11,600.00 11,600.00 11,485.00 11,540.00 0.6M
2025-06-11 11,735.00 11,735.00 11,445.00 11,625.00 0.7M
2025-06-10 11,685.00 11,937.00 11,565.00 11,720.00 0.8M
2025-06-09 11,360.00 11,770.00 11,360.00 11,650.00 0.8M
2025-06-05 11,400.00 11,475.00 11,230.00 11,355.00 0.6M
2025-06-04 10,880.00 11,400.00 10,845.00 11,400.00 0.7M
2025-06-02 11,100.00 11,130.00 10,655.00 10,765.00 0.6M
2025-05-30 11,060.00 11,170.00 11,055.00 11,100.00 0.3M
2025-05-29 10,890.00 11,070.00 10,785.00 11,040.00 0.4M
2025-05-28 11,005.00 11,015.00 10,885.00 10,970.00 0.7M
2025-05-27 10,970.00 11,025.00 10,925.00 11,005.00 0.5M
2025-05-26 10,930.00 10,985.00 10,870.00 10,980.00 0.4M
2025-05-23 10,650.00 10,875.00 10,645.00 10,840.00 0.3M
2025-05-22 10,660.00 10,732.00 10,615.00 10,640.00 0.2M
2025-05-21 10,625.00 10,720.00 10,620.00 10,720.00 0.2M
2025-05-20 10,560.00 10,655.00 10,545.00 10,625.00 0.2M
2025-05-19 10,415.00 10,575.00 10,415.00 10,480.00 0.2M
2025-05-16 10,435.00 10,495.00 10,410.00 10,445.00 0.2M
2025-05-15 10,385.00 10,485.00 10,380.00 10,435.00 0.3M
2025-05-14 10,395.00 10,450.00 10,360.00 10,410.00 0.2M
2025-05-13 10,565.00 10,680.00 10,280.00 10,355.00 0.3M
2025-05-12 10,245.00 10,370.00 10,225.00 10,325.00 0.3M
2025-05-09 10,225.00 10,240.00 10,170.00 10,235.00 0.3M
2025-05-08 10,275.00 10,310.00 10,225.00 10,300.00 0.3M
2025-05-07 10,390.00 10,390.00 10,275.00 10,310.00 0.4M
2025-05-02 10,100.00 10,235.00 10,015.00 10,220.00 0.7M
2025-04-30 9,900.00 10,090.00 9,900.00 10,090.00 0.8M
2025-04-29 9,750.00 9,910.00 9,725.00 9,865.00 0.6M
2025-04-28 9,890.00 9,895.00 9,820.00 9,860.00 0.4M
2025-04-25 9,815.00 9,885.00 9,805.00 9,860.00 0.5M
2025-04-24 9,740.00 9,755.00 9,710.00 9,745.00 0.3M
2025-04-23 9,700.00 9,755.00 9,695.00 9,725.00 0.2M
2025-04-22 9,595.00 9,680.00 9,560.00 9,675.00 0.3M
2025-04-21 9,535.00 9,605.00 9,510.00 9,600.00 0.3M
2025-04-18 9,370.00 9,520.00 9,365.00 9,520.00 0.4M
2025-04-17 9,350.00 9,385.00 9,315.00 9,365.00 0.3M
2025-04-16 9,285.00 9,350.00 9,270.00 9,350.00 0.3M
2025-04-15 9,145.00 9,282.00 9,125.00 9,280.00 0.2M
2025-04-14 9,050.00 9,140.00 9,015.00 9,075.00 0.1M
2025-04-11 8,905.00 9,010.00 8,865.00 9,000.00 0.2M
2025-04-10 8,980.00 9,070.00 8,905.00 9,040.00 0.2M
2025-04-09 8,750.00 8,750.00 8,567.00 8,700.00 0.2M
2025-04-08 8,955.00 8,960.00 8,770.00 8,805.00 0.5M
2025-04-07 9,075.00 9,100.00 8,795.00 8,910.00 0.5M
2025-04-04 9,295.00 9,430.00 9,260.00 9,375.00 0.3M
2025-04-03 9,375.00 9,425.00 9,330.00 9,385.00 0.6M
2025-04-02 9,590.00 9,610.00 9,510.00 9,570.00 0.2M
2025-04-01 9,505.00 9,575.00 9,485.00 9,555.00 0.2M
2025-03-31 9,450.00 9,470.00 9,360.00 9,430.00 0.4M
2025-03-28 9,585.00 9,595.00 9,475.00 9,520.00 0.3M
2025-03-27 9,755.00 9,780.00 9,697.00 9,725.00 0.5M
2025-03-26 9,860.00 9,875.00 9,795.00 9,815.00 0.4M
2025-03-25 9,800.00 9,855.00 9,775.00 9,850.00 0.3M
2025-03-24 9,820.00 9,850.00 9,765.00 9,845.00 0.2M
2025-03-21 9,760.00 9,840.00 9,705.00 9,805.00 0.2M
2025-03-20 9,810.00 9,850.00 9,785.00 9,820.00 0.3M
2025-03-19 9,750.00 9,785.00 9,725.00 9,765.00 0.3M
2025-03-18 9,675.00 9,760.00 9,665.00 9,725.00 0.3M
2025-03-17 9,550.00 9,610.00 9,550.00 9,610.00 0.2M
2025-03-14 9,565.00 9,625.00 9,505.00 9,540.00 0.1M
2025-03-13 9,530.00 9,650.00 9,530.00 9,570.00 0.3M
2025-03-12 9,500.00 9,540.00 9,460.00 9,485.00 0.2M
2025-03-11 9,425.00 9,515.00 9,415.00 9,480.00 0.3M
2025-03-10 9,380.00 9,550.00 9,330.00 9,540.00 0.3M
2025-03-07 9,520.00 9,530.00 9,400.00 9,415.00 0.5M
2025-03-06 9,465.00 9,550.00 9,420.00 9,550.00 0.3M
2025-03-05 9,630.00 9,635.00 9,360.00 9,400.00 0.8M
2025-03-04 9,595.00 9,685.00 9,545.00 9,545.00 0.4M
2025-02-28 9,790.00 9,790.00 9,600.00 9,610.00 0.8M
2025-02-27 9,800.00 9,820.00 9,715.00 9,820.00 0.7M
2025-02-26 9,840.00 9,925.00 9,820.00 9,915.00 0.7M
2025-02-25 9,855.00 9,895.00 9,835.00 9,860.00 0.8M
2025-02-24 9,950.00 9,955.00 9,835.00 9,900.00 0.8M
2025-02-21 9,935.00 9,990.00 9,900.00 9,920.00 0.6M
2025-02-20 9,940.00 9,960.00 9,900.00 9,900.00 0.8M
2025-02-19 9,950.00 10,000.00 9,930.00 9,945.00 0.9M
2025-02-18 9,910.00 9,970.00 9,895.00 9,960.00 0.6M
2025-02-17 9,835.00 9,935.00 9,755.00 9,925.00 0.7M
2025-02-14 9,745.00 9,830.00 9,655.00 9,810.00 0.5M
2025-02-13 9,800.00 9,805.00 9,700.00 9,710.00 1.2M
2025-02-12 9,825.00 9,915.00 9,780.00 9,825.00 0.6M
2025-02-11 9,865.00 9,885.00 9,760.00 9,810.00 0.6M
2025-02-10 9,820.00 9,935.00 9,815.00 9,860.00 0.6M
2025-02-07 9,810.00 9,825.00 9,760.00 9,820.00 0.6M
2025-02-06 9,910.00 9,960.00 9,755.00 9,800.00 1.8M
2025-02-05 10,130.00 10,185.00 9,985.00 10,025.00 0.9M
2025-02-04 9,955.00 10,090.00 9,950.00 10,075.00 0.6M
2025-02-03 10,085.00 10,085.00 9,855.00 9,935.00 0.5M
2025-01-31 9,880.00 10,105.00 9,870.00 10,105.00 0.7M
2025-01-24 9,820.00 9,830.00 9,725.00 9,785.00 0.6M
2025-01-23 9,975.00 10,095.00 9,970.00 9,970.00 1.0M
2025-01-22 9,975.00 9,985.00 9,935.00 9,955.00 0.7M
2025-01-21 9,955.00 9,980.00 9,880.00 9,940.00 0.5M
2025-01-20 9,885.00 9,985.00 9,875.00 9,900.00 0.5M
2025-01-17 10,020.00 10,020.00 9,850.00 9,900.00 0.3M
2025-01-16 9,990.00 10,010.00 9,950.00 9,975.00 0.4M
2025-01-15 9,895.00 10,030.00 9,880.00 9,930.00 0.5M
2025-01-14 9,950.00 9,955.00 9,840.00 9,880.00 0.4M
2025-01-13 9,880.00 9,990.00 9,850.00 9,915.00 0.3M
2025-01-10 9,835.00 9,915.00 9,785.00 9,890.00 0.3M
2025-01-09 9,750.00 9,895.00 9,750.00 9,860.00 0.4M
2025-01-08 9,750.00 9,820.00 9,720.00 9,780.00 0.3M
2025-01-07 9,810.00 9,835.00 9,760.00 9,780.00 0.4M
2025-01-06 9,765.00 9,820.00 9,680.00 9,760.00 0.4M
2025-01-03 9,820.00 9,835.00 9,720.00 9,740.00 0.3M
2025-01-02 9,740.00 9,890.00 9,725.00 9,745.00 0.3M